Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-14 |
0.2915 EUR |
3,685,054.8000 ADA |
0.2955 EUR |
0.2868 EUR |
0.2887 EUR |
0.2885 EUR |
| 2022-12-13 |
0.2920 EUR |
4,036,590.3300 ADA |
0.2913 EUR |
0.2835 EUR |
0.2871 EUR |
0.2941 EUR |
| 2022-12-12 |
0.2894 EUR |
1,772,365.0000 ADA |
0.2921 EUR |
0.2861 EUR |
0.2885 EUR |
0.2907 EUR |
| 2022-12-11 |
0.2954 EUR |
1,079,781.5000 ADA |
0.2967 EUR |
0.2902 EUR |
0.2922 EUR |
0.2915 EUR |
| 2022-12-10 |
0.2971 EUR |
835,572.8000 ADA |
0.2961 EUR |
0.2951 EUR |
0.2960 EUR |
0.2962 EUR |
| 2022-12-09 |
0.2966 EUR |
1,019,433.6000 ADA |
0.2982 EUR |
0.2931 EUR |
0.2947 EUR |
0.2956 EUR |
| 2022-12-08 |
0.2961 EUR |
990,747.1000 ADA |
0.2955 EUR |
0.2928 EUR |
0.2944 EUR |
0.2982 EUR |
| 2022-12-07 |
0.2960 EUR |
1,545,439.3000 ADA |
0.3044 EUR |
0.2925 EUR |
0.2939 EUR |
0.2954 EUR |
| 2022-12-06 |
0.3022 EUR |
1,212,757.1000 ADA |
0.3046 EUR |
0.2993 EUR |
0.3013 EUR |
0.3035 EUR |
| 2022-12-05 |
0.3074 EUR |
2,337,449.9000 ADA |
0.3060 EUR |
0.3018 EUR |
0.3039 EUR |
0.3034 EUR |
| 2022-12-04 |
0.3053 EUR |
2,003,118.4000 ADA |
0.3037 EUR |
0.3023 EUR |
0.3042 EUR |
0.3063 EUR |
| 2022-12-03 |
0.3056 EUR |
3,247,554.6000 ADA |
0.3031 EUR |
0.3006 EUR |
0.3023 EUR |
0.3028 EUR |
| 2022-12-02 |
0.3012 EUR |
2,757,465.2000 ADA |
0.2991 EUR |
0.2957 EUR |
0.2984 EUR |
0.3025 EUR |
| 2022-12-01 |
0.3020 EUR |
1,447,661.1000 ADA |
0.3062 EUR |
0.2975 EUR |
0.2991 EUR |
0.2991 EUR |
| 2022-11-30 |
0.3041 EUR |
2,686,724.0000 ADA |
0.2996 EUR |
0.2987 EUR |
0.3031 EUR |
0.3070 EUR |
| 2022-11-29 |
0.2989 EUR |
1,652,059.4000 ADA |
0.2961 EUR |
0.2940 EUR |
0.2964 EUR |
0.2995 EUR |
| 2022-11-28 |
0.2941 EUR |
3,177,748.8000 ADA |
0.3013 EUR |
0.2896 EUR |
0.2914 EUR |
0.2961 EUR |
| 2022-11-27 |
0.3050 EUR |
1,275,421.5000 ADA |
0.3014 EUR |
0.3007 EUR |
0.3020 EUR |
0.3039 EUR |
| 2022-11-26 |
0.3053 EUR |
2,083,903.0000 ADA |
0.3023 EUR |
0.2989 EUR |
0.3017 EUR |
0.3016 EUR |
| 2022-11-25 |
0.3004 EUR |
2,204,716.1000 ADA |
0.3035 EUR |
0.2952 EUR |
0.2970 EUR |
0.3029 EUR |
| 2022-11-24 |
0.3031 EUR |
1,711,497.7000 ADA |
0.3058 EUR |
0.2993 EUR |
0.3011 EUR |
0.3034 EUR |
| 2022-11-23 |
0.3048 EUR |
2,824,688.7000 ADA |
0.3028 EUR |
0.2997 EUR |
0.3014 EUR |
0.3052 EUR |
| 2022-11-22 |
0.3001 EUR |
3,428,300.2000 ADA |
0.2972 EUR |
0.2904 EUR |
0.2936 EUR |
0.3027 EUR |
| 2022-11-21 |
0.2970 EUR |
4,792,018.9000 ADA |
0.3015 EUR |
0.2883 EUR |
0.2961 EUR |
0.2971 EUR |
| 2022-11-20 |
0.3083 EUR |
2,573,837.4000 ADA |
0.3169 EUR |
0.3000 EUR |
0.3027 EUR |
0.3006 EUR |
| 2022-11-19 |
0.3150 EUR |
1,519,338.5000 ADA |
0.3156 EUR |
0.3111 EUR |
0.3140 EUR |
0.3188 EUR |
| 2022-11-18 |
0.3160 EUR |
2,941,660.7000 ADA |
0.3136 EUR |
0.3103 EUR |
0.3122 EUR |
0.3138 EUR |
| 2022-11-17 |
0.3139 EUR |
3,191,454.2000 ADA |
0.3194 EUR |
0.3087 EUR |
0.3120 EUR |
0.3132 EUR |
| 2022-11-16 |
0.3196 EUR |
4,053,901.7000 ADA |
0.3252 EUR |
0.3111 EUR |
0.3165 EUR |
0.3202 EUR |
| 2022-11-15 |
0.3256 EUR |
4,456,410.6000 ADA |
0.3211 EUR |
0.3186 EUR |
0.3232 EUR |
0.3254 EUR |
| 2022-11-14 |
0.3168 EUR |
6,705,421.3800 ADA |
0.3196 EUR |
0.3047 EUR |
0.3082 EUR |
0.3213 EUR |
| 2022-11-13 |
0.3248 EUR |
5,754,740.9000 ADA |
0.3304 EUR |
0.3158 EUR |
0.3210 EUR |
0.3205 EUR |
| 2022-11-12 |
0.3344 EUR |
5,182,670.4000 ADA |
0.3452 EUR |
0.3266 EUR |
0.3318 EUR |
0.3320 EUR |
| 2022-11-11 |
0.3448 EUR |
9,930,332.9000 ADA |
0.3625 EUR |
0.3325 EUR |
0.3392 EUR |
0.3451 EUR |
| 2022-11-10 |
0.3481 EUR |
19,606,843.0000 ADA |
0.3180 EUR |
0.3136 EUR |
0.3308 EUR |
0.3615 EUR |
| 2022-11-09 |
0.3482 EUR |
21,328,551.6000 ADA |
0.3705 EUR |
0.3124 EUR |
0.3218 EUR |
0.3187 EUR |
| 2022-11-08 |
0.3823 EUR |
12,251,914.2000 ADA |
0.4033 EUR |
0.3602 EUR |
0.3710 EUR |
0.3750 EUR |
| 2022-11-07 |
0.4074 EUR |
3,657,050.4000 ADA |
0.4057 EUR |
0.3985 EUR |
0.4026 EUR |
0.4026 EUR |
| 2022-11-06 |
0.4218 EUR |
2,637,629.1000 ADA |
0.4291 EUR |
0.4049 EUR |
0.4166 EUR |
0.4079 EUR |
| 2022-11-05 |
0.4306 EUR |
3,097,473.2000 ADA |
0.4244 EUR |
0.4225 EUR |
0.4289 EUR |
0.4286 EUR |
| 2022-11-04 |
0.4176 EUR |
4,937,033.9000 ADA |
0.3999 EUR |
0.3980 EUR |
0.4069 EUR |
0.4246 EUR |
| 2022-11-03 |
0.4030 EUR |
2,234,819.4000 ADA |
0.3931 EUR |
0.3920 EUR |
0.3985 EUR |
0.4000 EUR |
| 2022-11-02 |
0.4007 EUR |
7,498,670.1000 ADA |
0.4061 EUR |
0.3875 EUR |
0.3930 EUR |
0.3932 EUR |
| 2022-11-01 |
0.4111 EUR |
2,613,675.5000 ADA |
0.4100 EUR |
0.4045 EUR |
0.4067 EUR |
0.4064 EUR |
| 2022-10-31 |
0.4092 EUR |
3,196,971.4000 ADA |
0.4077 EUR |
0.4000 EUR |
0.4045 EUR |
0.4104 EUR |
| 2022-10-30 |
0.4125 EUR |
2,702,284.1000 ADA |
0.4216 EUR |
0.4006 EUR |
0.4067 EUR |
0.4054 EUR |
| 2022-10-29 |
0.4230 EUR |
6,760,295.0000 ADA |
0.4064 EUR |
0.4026 EUR |
0.4065 EUR |
0.4203 EUR |
| 2022-10-28 |
0.3948 EUR |
4,779,236.3000 ADA |
0.3894 EUR |
0.3803 EUR |
0.3855 EUR |
0.4081 EUR |
| 2022-10-27 |
0.4014 EUR |
5,963,969.0000 ADA |
0.3991 EUR |
0.3878 EUR |
0.3915 EUR |
0.3910 EUR |
| 2022-10-26 |
0.4025 EUR |
4,950,570.4000 ADA |
0.4014 EUR |
0.3960 EUR |
0.4007 EUR |
0.3997 EUR |